Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.71 | 22.80 | 22.26 | 22.62 | 793,389 | -0.24(-1.05%) |
Jul 28, 2022 | 22.13 | 22.93 | 22.02 | 22.86 | 1,309,443 | +0.76(+3.44%) |
Jul 27, 2022 | 21.58 | 22.14 | 21.30 | 22.10 | 1,020,103 | +0.52(+2.41%) |
Jul 26, 2022 | 21.41 | 21.67 | 21.34 | 21.58 | 641,276 | +0.07(+0.33%) |
Jul 25, 2022 | 21.27 | 21.57 | 21.07 | 21.51 | 628,606 | +0.29(+1.37%) |
Jul 22, 2022 | 21.27 | 21.40 | 21.04 | 21.22 | 594,355 | +0.05(+0.24%) |
Jul 21, 2022 | 21.12 | 21.21 | 20.83 | 21.17 | 705,158 | -0.08(-0.38%) |
Jul 20, 2022 | 21.18 | 21.30 | 20.99 | 21.25 | 748,999 | +0.14(+0.66%) |
Jul 19, 2022 | 20.73 | 21.17 | 20.68 | 21.11 | 879,484 | +0.49(+2.38%) |
Jul 18, 2022 | 20.89 | 21.01 | 20.57 | 20.62 | 690,493 | -0.26(-1.25%) |
Jul 15, 2022 | 21.03 | 21.05 | 20.73 | 20.88 | 812,841 | +0.07(+0.34%) |
Jul 14, 2022 | 20.77 | 20.90 | 20.54 | 20.81 | 673,808 | -0.22(-1.05%) |
Jul 13, 2022 | 20.90 | 21.17 | 20.79 | 21.03 | 503,441 | -0.03(-0.14%) |
Jul 12, 2022 | 21.26 | 21.76 | 20.94 | 21.06 | 762,414 | -0.20(-0.94%) |
Jul 11, 2022 | 21.37 | 21.62 | 21.25 | 21.26 | 544,661 | -0.08(-0.37%) |
Jul 08, 2022 | 21.49 | 21.70 | 21.32 | 21.34 | 748,754 | -0.08(-0.37%) |
Jul 07, 2022 | 21.36 | 21.53 | 21.20 | 21.42 | 601,444 | +0.06(+0.28%) |
Jul 06, 2022 | 21.40 | 21.55 | 21.02 | 21.36 | 717,906 | -0.05(-0.23%) |
Jul 05, 2022 | 21.53 | 21.56 | 21.05 | 21.41 | 1,043,165 | -0.11(-0.51%) |
Jul 01, 2022 | 21.11 | 21.54 | 20.82 | 21.52 | 1,109,695 | +0.31(+1.46%) |
Jun 30, 2022 | 20.77 | 21.22 | 20.54 | 21.21 | 1,286,284 | +0.36(+1.73%) |
Jun 29, 2022 | 20.62 | 20.96 | 20.47 | 20.85 | 751,806 | +0.17(+0.82%) |
Jun 28, 2022 | 20.85 | 21.01 | 20.57 | 20.68 | 925,109 | -0.06(-0.29%) |
Jun 27, 2022 | 20.85 | 20.85 | 20.55 | 20.74 | 686,905 | +0.00(+0.00%) |
Jun 24, 2022 | 20.25 | 20.82 | 20.25 | 20.74 | 1,952,705 | +0.51(+2.52%) |
Jun 23, 2022 | 19.76 | 20.27 | 19.34 | 20.23 | 823,329 | +0.49(+2.48%) |
Jun 22, 2022 | 19.62 | 19.86 | 19.55 | 19.74 | 817,360 | +0.00(+0.00%) |
Jun 21, 2022 | 19.98 | 20.06 | 19.57 | 19.74 | 1,072,390 | -0.05(-0.25%) |
Jun 17, 2022 | 19.51 | 19.89 | 19.39 | 19.79 | 2,247,100 | +0.45(+2.33%) |
Jun 16, 2022 | 19.53 | 19.53 | 19.24 | 19.34 | 1,434,237 | -0.48(-2.42%) |
Jun 15, 2022 | 19.59 | 20.20 | 19.59 | 19.82 | 1,195,952 | +0.24(+1.23%) |
Jun 14, 2022 | 19.48 | 19.82 | 19.00 | 19.58 | 2,592,660 | +0.13(+0.67%) |
Jun 13, 2022 | 19.95 | 20.04 | 19.36 | 19.45 | 1,091,102 | -0.75(-3.71%) |
Jun 10, 2022 | 19.84 | 20.26 | 19.66 | 20.20 | 1,761,123 | +0.00(+0.00%) |
Jun 09, 2022 | 20.45 | 20.55 | 20.18 | 20.20 | 1,050,771 | -0.18(-0.88%) |
Jun 08, 2022 | 20.87 | 20.90 | 20.34 | 20.38 | 486,335 | -0.56(-2.67%) |
Jun 07, 2022 | 20.56 | 20.95 | 20.48 | 20.94 | 759,523 | +0.22(+1.06%) |
Jun 06, 2022 | 20.77 | 20.84 | 20.64 | 20.72 | 752,136 | +0.05(+0.24%) |
Jun 03, 2022 | 20.64 | 20.84 | 20.51 | 20.67 | 1,002,685 | -0.04(-0.19%) |
Jun 02, 2022 | 20.84 | 20.87 | 20.49 | 20.71 | 1,612,610 | -0.25(-1.19%) |
Jun 01, 2022 | 21.23 | 21.29 | 20.59 | 20.96 | 1,078,624 | -0.29(-1.36%) |
May 31, 2022 | 21.33 | 21.41 | 21.09 | 21.25 | 1,538,893 | -0.21(-0.98%) |
May 27, 2022 | 21.21 | 21.52 | 21.17 | 21.46 | 1,559,274 | +0.31(+1.47%) |
May 26, 2022 | 20.73 | 21.25 | 20.69 | 21.15 | 1,637,580 | +0.44(+2.12%) |
May 25, 2022 | 21.01 | 21.12 | 20.62 | 20.71 | 1,839,260 | -0.32(-1.52%) |
May 24, 2022 | 21.03 | 21.39 | 20.50 | 21.03 | 2,080,381 | -0.09(-0.43%) |
May 23, 2022 | 21.25 | 21.52 | 21.02 | 21.12 | 1,309,065 | +0.14(+0.67%) |
May 20, 2022 | 21.16 | 21.28 | 20.53 | 20.98 | 1,477,829 | -0.13(-0.62%) |
May 19, 2022 | 20.95 | 21.31 | 20.69 | 21.11 | 1,525,401 | +0.13(+0.62%) |
May 18, 2022 | 22.29 | 22.45 | 20.90 | 20.98 | 1,858,082 | -1.36(-6.09%) |
May 17, 2022 | 22.55 | 22.80 | 22.03 | 22.34 | 1,913,966 | -0.13(-0.58%) |
May 16, 2022 | 23.33 | 23.53 | 22.46 | 22.47 | 1,384,345 | -1.09(-4.63%) |
May 13, 2022 | 22.44 | 23.64 | 22.43 | 23.56 | 2,456,893 | +1.27(+5.70%) |
May 12, 2022 | 22.07 | 22.32 | 21.94 | 22.29 | 2,042,789 | +0.25(+1.13%) |
May 11, 2022 | 21.99 | 22.58 | 21.89 | 22.04 | 1,479,114 | +0.02(+0.09%) |
May 10, 2022 | 21.81 | 22.29 | 21.81 | 22.02 | 1,526,651 | +0.11(+0.50%) |
May 09, 2022 | 21.66 | 22.15 | 21.60 | 21.91 | 1,548,838 | -0.02(-0.09%) |
May 06, 2022 | 21.92 | 22.40 | 21.72 | 21.93 | 1,588,906 | +0.04(+0.18%) |
May 05, 2022 | 24.04 | 24.04 | 21.80 | 21.89 | 1,772,376 | -0.68(-3.01%) |
May 04, 2022 | 22.30 | 22.59 | 22.14 | 22.57 | 1,277,086 | +0.27(+1.21%) |
May 03, 2022 | 22.11 | 22.45 | 21.98 | 22.30 | 995,933 | +0.19(+0.86%) |